Italia markets close in 1 hour 32 minutes
FTSE MIB
34.834,36 -564,46 (-1,59%) Dow Jones
39.995,22 -8,37 (-0,02%) Nasdaq
16.800,04 +114,08 (+0,68%) Nikkei 225
39.069,68 +282,30 (+0,73%) Petrolio
79,75 -0,31 (-0,39%) Bitcoin EUR
61.768,44 +54,23 (+0,09%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:58AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240628C00085000 | 2024-05-16 3:42PM EDT | 85.00 | 90.34 | 89.90 | 91.25 | 0.00 | - | - | 4 | 141.02% |
| TSLA240628C00120000 | 2024-05-17 3:50PM EDT | 120.00 | 58.50 | 55.15 | 56.30 | 0.00 | - | 1 | 1 | 83.69% |
| TSLA240628C00130000 | 2024-05-16 10:57AM EDT | 130.00 | 45.90 | 45.45 | 46.70 | 0.00 | - | 1 | 13 | 73.07% |
| TSLA240628C00135000 | 2024-05-16 10:57AM EDT | 135.00 | 41.10 | 40.55 | 41.75 | 0.00 | - | 1 | 3 | 66.60% |
| TSLA240628C00140000 | 2024-05-17 3:03PM EDT | 140.00 | 38.65 | 36.20 | 37.00 | 0.00 | - | 9 | 21 | 63.39% |
| TSLA240628C00145000 | 2024-05-16 3:42PM EDT | 145.00 | 32.00 | 31.70 | 32.45 | 0.00 | - | 4 | 13 | 59.69% |
| TSLA240628C00150000 | 2024-05-17 3:27PM EDT | 150.00 | 29.64 | 27.40 | 27.65 | 0.00 | - | 22 | 51 | 55.21% |
| TSLA240628C00155000 | 2024-05-17 3:19PM EDT | 155.00 | 25.36 | 23.30 | 23.60 | 0.00 | - | 5 | 19 | 52.97% |
| TSLA240628C00160000 | 2024-05-20 9:38AM EDT | 160.00 | 19.60 | 19.45 | 19.70 | -1.75 | -8.20% | 1 | 30 | 50.66% |
| TSLA240628C00165000 | 2024-05-20 9:30AM EDT | 165.00 | 18.11 | 15.90 | 16.20 | +0.61 | +3.49% | 1 | 56 | 49.55% |
| TSLA240628C00170000 | 2024-05-20 9:41AM EDT | 170.00 | 12.90 | 12.75 | 12.95 | -3.00 | -18.81% | 16 | 302 | 47.55% |
| TSLA240628C00175000 | 2024-05-20 9:35AM EDT | 175.00 | 10.95 | 10.10 | 10.40 | -1.00 | -8.37% | 31 | 652 | 47.16% |
| TSLA240628C00180000 | 2024-05-20 9:40AM EDT | 180.00 | 8.15 | 7.90 | 8.05 | -1.25 | -13.30% | 54 | 323 | 46.05% |
| TSLA240628C00185000 | 2024-05-20 9:30AM EDT | 185.00 | 7.25 | 6.20 | 6.35 | -0.10 | -1.36% | 1 | 294 | 46.28% |
| TSLA240628C00190000 | 2024-05-20 9:39AM EDT | 190.00 | 4.90 | 4.70 | 4.90 | -0.80 | -14.04% | 10 | 319 | 46.22% |
| TSLA240628C00195000 | 2024-05-20 9:30AM EDT | 195.00 | 4.10 | 3.55 | 3.70 | -0.30 | -6.82% | 3 | 468 | 45.98% |
| TSLA240628C00200000 | 2024-05-20 9:41AM EDT | 200.00 | 2.73 | 2.84 | 2.93 | -0.62 | -18.51% | 63 | 1,143 | 46.88% |
| TSLA240628C00205000 | 2024-05-20 9:30AM EDT | 205.00 | 2.67 | 2.15 | 2.21 | +0.07 | +2.69% | 2 | 512 | 46.96% |
| TSLA240628C00210000 | 2024-05-20 9:39AM EDT | 210.00 | 1.72 | 1.66 | 1.72 | -0.25 | -12.69% | 8 | 292 | 47.61% |
| TSLA240628C00215000 | 2024-05-20 9:36AM EDT | 215.00 | 1.32 | 1.29 | 1.38 | -0.23 | -14.84% | 2 | 272 | 48.63% |
| TSLA240628C00220000 | 2024-05-20 9:40AM EDT | 220.00 | 1.06 | 1.02 | 1.08 | -0.17 | -13.82% | 63 | 480 | 49.28% |
| TSLA240628C00225000 | 2024-05-20 9:41AM EDT | 225.00 | 0.88 | 0.82 | 0.88 | -0.14 | -13.73% | 15 | 204 | 50.34% |
| TSLA240628C00230000 | 2024-05-20 9:37AM EDT | 230.00 | 0.70 | 0.69 | 0.73 | -0.08 | -10.26% | 6 | 106 | 51.22% |
| TSLA240628C00235000 | 2024-05-17 3:59PM EDT | 235.00 | 0.65 | 0.58 | 0.59 | 0.00 | - | 31 | 38 | 52.25% |
| TSLA240628C00240000 | 2024-05-17 3:50PM EDT | 240.00 | 0.57 | 0.49 | 0.53 | 0.00 | - | 55 | 107 | 53.71% |
| TSLA240628C00245000 | 2024-05-17 2:13PM EDT | 245.00 | 0.48 | 0.42 | 0.45 | 0.00 | - | 42 | 48 | 54.88% |
| TSLA240628C00250000 | 2024-05-20 9:36AM EDT | 250.00 | 0.39 | 0.36 | 0.40 | -0.02 | -4.88% | 10 | 194 | 56.20% |
| TSLA240628C00255000 | 2024-05-17 3:53PM EDT | 255.00 | 0.37 | 0.32 | 0.34 | 0.00 | - | 11 | 21 | 57.37% |
| TSLA240628C00260000 | 2024-05-20 9:30AM EDT | 260.00 | 0.33 | 0.28 | 0.30 | -0.01 | -2.94% | 2 | 57 | 58.59% |
| TSLA240628C00265000 | 2024-05-17 2:11PM EDT | 265.00 | 0.29 | 0.25 | 0.28 | 0.00 | - | 17 | 32 | 60.06% |
| TSLA240628C00270000 | 2024-05-20 9:31AM EDT | 270.00 | 0.25 | 0.22 | 0.26 | -0.01 | -3.85% | 1 | 54 | 61.38% |
| TSLA240628C00275000 | 2024-05-17 2:52PM EDT | 275.00 | 0.25 | 0.19 | 0.23 | 0.00 | - | 10 | 8 | 62.31% |
| TSLA240628C00280000 | 2024-05-15 9:56AM EDT | 280.00 | 0.24 | 0.18 | 0.22 | 0.00 | - | 11 | 61 | 63.97% |
| TSLA240628C00285000 | 2024-05-17 9:48AM EDT | 285.00 | 0.21 | 0.16 | 0.19 | 0.00 | - | 1 | 2 | 64.84% |
| TSLA240628C00290000 | 2024-05-14 12:13PM EDT | 290.00 | 0.23 | 0.14 | 0.18 | 0.00 | - | - | 3 | 65.92% |
| TSLA240628C00295000 | 2024-05-16 2:23PM EDT | 295.00 | 0.19 | 0.11 | 0.18 | 0.00 | - | - | 5 | 66.99% |
| TSLA240628C00300000 | 2024-05-15 1:33PM EDT | 300.00 | 0.18 | 0.11 | 0.16 | 0.00 | - | 10 | 13 | 68.16% |
| TSLA240628C00310000 | 2024-05-14 2:31PM EDT | 310.00 | 0.13 | 0.07 | 0.15 | 0.00 | - | - | 11 | 69.92% |
| TSLA240628C00315000 | 2024-05-16 12:05PM EDT | 315.00 | 0.10 | 0.06 | 0.15 | 0.00 | - | - | 5 | 71.29% |
| TSLA240628C00320000 | 2024-05-16 9:30AM EDT | 320.00 | 0.15 | 0.05 | 0.14 | 0.00 | - | 16 | 30 | 72.07% |
| TSLA240628C00330000 | 2024-05-14 3:14PM EDT | 330.00 | 0.13 | 0.04 | 0.13 | 0.00 | - | - | 4 | 74.22% |
| TSLA240628C00340000 | 2024-05-13 3:41PM EDT | 340.00 | 0.09 | 0.03 | 0.09 | 0.00 | - | 2 | 2 | 74.41% |
| TSLA240628C00350000 | 2024-05-17 2:21PM EDT | 350.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 174 | 174 | 77.93% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240628P00075000 | 2024-05-16 11:29AM EDT | 75.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | - | 1 | 96.09% |
| TSLA240628P00080000 | 2024-05-16 2:07PM EDT | 80.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | - | 2 | 90.23% |
| TSLA240628P00090000 | 2024-05-17 12:49PM EDT | 90.00 | 0.11 | 0.03 | 0.12 | 0.00 | - | 1 | 2 | 80.86% |
| TSLA240628P00095000 | 2024-05-13 1:23PM EDT | 95.00 | 0.17 | 0.05 | 0.14 | 0.00 | - | 1 | 1 | 76.95% |
| TSLA240628P00100000 | 2024-05-17 10:40AM EDT | 100.00 | 0.11 | 0.09 | 0.15 | 0.00 | - | 1 | 32 | 73.14% |
| TSLA240628P00105000 | 2024-05-17 3:10PM EDT | 105.00 | 0.13 | 0.10 | 0.19 | 0.00 | - | 2 | 2 | 69.04% |
| TSLA240628P00110000 | 2024-05-17 12:07PM EDT | 110.00 | 0.21 | 0.14 | 0.22 | 0.00 | - | 27 | 78 | 65.23% |
| TSLA240628P00115000 | 2024-05-15 1:44PM EDT | 115.00 | 0.21 | 0.18 | 0.27 | 0.00 | - | 1 | 31 | 61.67% |
| TSLA240628P00120000 | 2024-05-20 9:39AM EDT | 120.00 | 0.27 | 0.26 | 0.32 | +0.04 | +17.39% | 2 | 176 | 58.40% |
| TSLA240628P00125000 | 2024-05-17 2:42PM EDT | 125.00 | 0.32 | 0.32 | 0.40 | 0.00 | - | 10 | 32 | 54.88% |
| TSLA240628P00130000 | 2024-05-20 9:38AM EDT | 130.00 | 0.48 | 0.43 | 0.48 | +0.06 | +14.29% | 1 | 244 | 51.51% |
| TSLA240628P00135000 | 2024-05-20 9:42AM EDT | 135.00 | 0.63 | 0.60 | 0.63 | +0.07 | +14.00% | 11 | 202 | 49.12% |
| TSLA240628P00140000 | 2024-05-20 9:42AM EDT | 140.00 | 0.86 | 0.84 | 0.88 | +0.08 | +10.26% | 39 | 428 | 46.88% |
| TSLA240628P00145000 | 2024-05-20 9:41AM EDT | 145.00 | 1.22 | 1.20 | 1.25 | +0.13 | +11.93% | 7 | 230 | 44.95% |
| TSLA240628P00150000 | 2024-05-20 9:42AM EDT | 150.00 | 1.77 | 1.71 | 1.80 | +0.25 | +16.45% | 27 | 665 | 43.38% |
| TSLA240628P00155000 | 2024-05-20 9:39AM EDT | 155.00 | 2.51 | 2.54 | 2.62 | +0.24 | +10.57% | 14 | 245 | 42.27% |
| TSLA240628P00160000 | 2024-05-20 9:41AM EDT | 160.00 | 3.70 | 3.60 | 3.70 | +0.54 | +17.09% | 46 | 13,273 | 41.08% |
| TSLA240628P00165000 | 2024-05-20 9:35AM EDT | 165.00 | 4.95 | 5.10 | 5.25 | +0.45 | +10.00% | 4 | 1,806 | 40.56% |
| TSLA240628P00170000 | 2024-05-20 9:39AM EDT | 170.00 | 7.00 | 6.95 | 7.10 | +0.80 | +12.90% | 6 | 657 | 39.60% |
| TSLA240628P00175000 | 2024-05-20 9:42AM EDT | 175.00 | 9.37 | 9.25 | 9.45 | +1.13 | +13.71% | 19 | 6,592 | 38.98% |
| TSLA240628P00180000 | 2024-05-20 9:34AM EDT | 180.00 | 11.75 | 12.05 | 12.25 | +0.95 | +8.80% | 2 | 193 | 38.42% |
| TSLA240628P00185000 | 2024-05-17 2:25PM EDT | 185.00 | 14.70 | 15.20 | 15.50 | +0.20 | +1.38% | 1 | 39 | 38.00% |
| TSLA240628P00190000 | 2024-05-17 2:40PM EDT | 190.00 | 17.89 | 18.90 | 19.20 | 0.00 | - | 27 | 10 | 37.92% |
| TSLA240628P00195000 | 2024-05-17 2:40PM EDT | 195.00 | 21.64 | 22.35 | 23.20 | 0.00 | - | 31 | 39 | 37.74% |
| TSLA240628P00200000 | 2024-05-17 12:03PM EDT | 200.00 | 23.85 | 26.55 | 27.30 | 0.00 | - | 5 | 51 | 36.28% |
| TSLA240628P00205000 | 2024-05-17 3:13PM EDT | 205.00 | 29.61 | 31.00 | 31.70 | 0.00 | - | 4 | 7 | 34.89% |
| TSLA240628P00210000 | 2024-05-17 12:01PM EDT | 210.00 | 32.31 | 35.70 | 36.50 | 0.00 | - | 2 | 40 | 36.13% |
| TSLA240628P00220000 | 2024-05-09 1:49PM EDT | 220.00 | 47.21 | 45.15 | 45.95 | 0.00 | - | 1 | 1 | 26.76% |
| TSLA240628P00225000 | 2024-05-09 1:43PM EDT | 225.00 | 51.84 | 49.85 | 50.70 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240628P00230000 | 2024-05-13 10:49AM EDT | 230.00 | 57.00 | 54.85 | 55.85 | 0.00 | - | 1 | 1 | 0.00% |
| TSLA240628P00240000 | 2024-05-13 1:02PM EDT | 240.00 | 68.50 | 64.50 | 65.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.